Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covenant Transportn (NQ: CVTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.660 5.660 5.130 5.350 0 -0.28(-4.97%)
Aug 29, 2013 5.600 5.720 5.590 5.630 0 +0.04(+0.72%)
Aug 28, 2013 5.730 5.750 5.580 5.590 0 -0.17(-2.95%)
Aug 27, 2013 5.690 5.820 5.690 5.760 0 -0.07(-1.20%)
Aug 26, 2013 5.840 5.840 5.730 5.830 0 -0.02(-0.34%)
Aug 23, 2013 5.890 5.950 5.790 5.850 0 +0.00(+0.00%)
Aug 22, 2013 5.850 6.010 5.750 5.850 0 +0.06(+1.04%)
Aug 21, 2013 5.760 5.900 5.760 5.790 0 +0.03(+0.52%)
Aug 20, 2013 5.760 5.840 5.743 5.760 0 +0.02(+0.35%)
Aug 19, 2013 5.720 5.839 5.720 5.740 0 +0.02(+0.35%)
Aug 16, 2013 5.790 5.810 5.720 5.720 0 -0.08(-1.38%)
Aug 15, 2013 5.700 5.840 5.680 5.800 14,492 -0.05(-0.85%)
Aug 14, 2013 5.840 5.970 5.500 5.850 0 -0.11(-1.85%)
Aug 13, 2013 6.060 6.060 5.950 5.960 16,058 -0.10(-1.65%)
Aug 12, 2013 6.010 6.150 6.009 6.060 19,912 -0.09(-1.46%)
Aug 09, 2013 6.050 6.180 6.050 6.150 12,708 +0.06(+0.99%)
Aug 08, 2013 6.190 6.190 6.060 6.090 5,838 -0.15(-2.40%)
Aug 07, 2013 6.400 6.400 6.070 6.240 12,283 -0.21(-3.26%)
Aug 06, 2013 6.110 6.450 6.060 6.450 16,730 +0.30(+4.88%)
Aug 05, 2013 6.320 6.360 6.041 6.150 19,112 -0.17(-2.69%)
Aug 02, 2013 6.460 6.485 6.240 6.320 8,585 -0.21(-3.22%)
Aug 01, 2013 6.450 6.640 6.200 6.530 66,336 +0.12(+1.87%)
Jul 31, 2013 6.580 6.630 6.400 6.410 0 -0.19(-2.88%)
Jul 30, 2013 6.550 6.640 6.530 6.600 0 +0.00(+0.00%)
Jul 29, 2013 6.450 6.610 6.310 6.600 0 +0.00(+0.00%)
Jul 26, 2013 6.570 6.630 6.300 6.600 0 +0.10(+1.54%)
Jul 25, 2013 6.400 6.550 6.340 6.500 0 +0.26(+4.17%)
Jul 24, 2013 6.350 6.380 5.840 6.240 0 -0.11(-1.73%)
Jul 23, 2013 6.650 6.650 6.070 6.350 0 -0.33(-4.94%)
Jul 22, 2013 6.674 6.820 6.270 6.680 0 -0.14(-2.05%)
Jul 19, 2013 6.840 6.940 6.650 6.820 0 -0.08(-1.16%)
Jul 18, 2013 6.880 6.950 6.680 6.900 0 +0.04(+0.58%)
Jul 17, 2013 6.790 7.100 6.790 6.860 13,420 +0.07(+1.03%)
Jul 16, 2013 7.310 7.390 6.560 6.790 0 -0.60(-8.12%)
Jul 15, 2013 7.050 7.500 7.050 7.390 0 +0.40(+5.72%)
Jul 12, 2013 6.970 7.130 6.970 6.990 0 +0.06(+0.87%)
Jul 11, 2013 6.770 7.070 6.770 6.930 0 +0.19(+2.82%)
Jul 10, 2013 6.450 6.820 6.412 6.740 0 +0.33(+5.15%)
Jul 09, 2013 6.410 6.450 6.399 6.410 0 +0.00(+0.00%)
Jul 08, 2013 6.410 6.450 6.361 6.410 0 +0.01(+0.16%)
Jul 05, 2013 6.210 6.480 6.200 6.400 0 +0.20(+3.23%)
Jul 03, 2013 6.150 6.210 6.100 6.200 0 +0.05(+0.81%)
Jul 02, 2013 6.020 6.200 5.990 6.150 0 +0.05(+0.82%)
Jul 01, 2013 6.200 6.250 5.960 6.100 0 -0.14(-2.24%)
Jun 28, 2013 6.164 6.250 6.080 6.240 48,429 +0.07(+1.13%)
Jun 27, 2013 6.140 6.200 6.070 6.170 0 +0.02(+0.33%)
Jun 26, 2013 6.100 6.190 6.100 6.150 0 +0.04(+0.65%)
Jun 25, 2013 6.050 6.150 6.010 6.110 0 +0.09(+1.50%)
Jun 24, 2013 6.060 6.060 5.990 6.020 0 -0.04(-0.66%)
Jun 21, 2013 6.110 6.110 5.930 6.060 39,219 -0.01(-0.16%)
Jun 20, 2013 6.100 6.150 6.050 6.070 0 -0.03(-0.49%)
Jun 19, 2013 6.100 6.100 6.051 6.100 0 +0.01(+0.16%)
Jun 18, 2013 6.100 6.120 6.070 6.090 0 +0.02(+0.33%)
Jun 17, 2013 5.980 6.150 5.970 6.070 0 +0.09(+1.51%)
Jun 14, 2013 6.020 6.050 5.790 5.980 0 +0.01(+0.17%)
Jun 13, 2013 5.830 6.010 5.790 5.970 17,034 +0.20(+3.47%)
Jun 12, 2013 6.000 6.030 5.770 5.770 17,167 -0.15(-2.53%)
Jun 11, 2013 5.920 6.050 5.910 5.920 7,439 -0.09(-1.50%)
Jun 10, 2013 5.980 6.050 5.910 6.010 0 +0.01(+0.17%)
Jun 07, 2013 5.930 6.050 5.910 6.000 0 +0.05(+0.84%)
Jun 06, 2013 6.020 6.050 5.950 5.950 0 -0.04(-0.67%)
Jun 05, 2013 6.160 6.300 5.950 5.990 0 -0.15(-2.44%)
Jun 04, 2013 6.030 6.250 6.000 6.140 0 +0.15(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.